Identifier on Kraken: MATICUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.4513 USD |
111,669.1918 MATIC |
0.4528 USD |
0.4482 USD |
0.4546 USD |
0.4509 USD |
| 2025-01-21 |
0.4477 USD |
620,684.2272 MATIC |
0.4416 USD |
0.4280 USD |
0.4644 USD |
0.4508 USD |
| 2025-01-20 |
0.4543 USD |
1,047,995.3148 MATIC |
0.4447 USD |
0.4314 USD |
0.4856 USD |
0.4525 USD |
| 2025-01-19 |
0.4744 USD |
2,015,251.8877 MATIC |
0.4815 USD |
0.4426 USD |
0.4940 USD |
0.4774 USD |
| 2025-01-18 |
0.4893 USD |
789,637.3154 MATIC |
0.5077 USD |
0.4692 USD |
0.5132 USD |
0.4795 USD |
| 2025-01-17 |
0.5020 USD |
1,068,540.9438 MATIC |
0.4739 USD |
0.4739 USD |
0.5168 USD |
0.5060 USD |
| 2025-01-16 |
0.4787 USD |
610,156.3115 MATIC |
0.4887 USD |
0.4680 USD |
0.4887 USD |
0.4802 USD |
| 2025-01-15 |
0.4595 USD |
366,453.1037 MATIC |
0.4553 USD |
0.4468 USD |
0.4763 USD |
0.4763 USD |
| 2025-01-14 |
0.4475 USD |
289,242.0023 MATIC |
0.4386 USD |
0.4371 USD |
0.4559 USD |
0.4555 USD |
| 2025-01-13 |
0.4283 USD |
689,500.8342 MATIC |
0.4502 USD |
0.4094 USD |
0.4594 USD |
0.4390 USD |
| 2025-01-12 |
0.4584 USD |
220,031.4549 MATIC |
0.4598 USD |
0.4499 USD |
0.4632 USD |
0.4575 USD |
| 2025-01-11 |
0.4557 USD |
177,770.0935 MATIC |
0.4576 USD |
0.4513 USD |
0.4602 USD |
0.4545 USD |
| 2025-01-10 |
0.4532 USD |
308,618.9223 MATIC |
0.4494 USD |
0.4447 USD |
0.4644 USD |
0.4570 USD |
| 2025-01-09 |
0.4537 USD |
831,591.6344 MATIC |
0.4633 USD |
0.4429 USD |
0.4665 USD |
0.4486 USD |
| 2025-01-08 |
0.4611 USD |
870,864.4824 MATIC |
0.4698 USD |
0.4381 USD |
0.4760 USD |
0.4542 USD |
| 2025-01-07 |
0.4966 USD |
874,447.1794 MATIC |
0.5238 USD |
0.4667 USD |
0.5266 USD |
0.4721 USD |
| 2025-01-06 |
0.5232 USD |
458,713.5003 MATIC |
0.5178 USD |
0.5080 USD |
0.5377 USD |
0.5244 USD |
| 2025-01-05 |
0.5164 USD |
368,949.1326 MATIC |
0.5212 USD |
0.5062 USD |
0.5249 USD |
0.5133 USD |
| 2025-01-04 |
0.5191 USD |
629,530.7087 MATIC |
0.5198 USD |
0.5116 USD |
0.5290 USD |
0.5234 USD |
| 2025-01-03 |
0.4959 USD |
425,559.0946 MATIC |
0.4837 USD |
0.4798 USD |
0.5134 USD |
0.5131 USD |
| 2025-01-02 |
0.4837 USD |
655,208.7178 MATIC |
0.4733 USD |
0.4714 USD |
0.4950 USD |
0.4835 USD |
| 2025-01-01 |
0.4569 USD |
824,485.3110 MATIC |
0.4511 USD |
0.4449 USD |
0.4772 USD |
0.4748 USD |
| 2024-12-31 |
0.4600 USD |
446,255.9910 MATIC |
0.4596 USD |
0.4491 USD |
0.4750 USD |
0.4693 USD |
| 2024-12-30 |
0.4651 USD |
675,887.5071 MATIC |
0.4643 USD |
0.4495 USD |
0.4771 USD |
0.4720 USD |
| 2024-12-29 |
0.4762 USD |
225,200.1776 MATIC |
0.4870 USD |
0.4652 USD |
0.4885 USD |
0.4679 USD |
| 2024-12-28 |
0.4776 USD |
287,934.8058 MATIC |
0.4794 USD |
0.4728 USD |
0.4856 USD |
0.4841 USD |
| 2024-12-27 |
0.4843 USD |
611,099.7781 MATIC |
0.4772 USD |
0.4719 USD |
0.4997 USD |
0.4783 USD |
| 2024-12-26 |
0.4921 USD |
375,021.7908 MATIC |
0.5147 USD |
0.4749 USD |
0.5191 USD |
0.4798 USD |
| 2024-12-25 |
0.5191 USD |
252,041.2795 MATIC |
0.5280 USD |
0.5057 USD |
0.5280 USD |
0.5086 USD |
| 2024-12-24 |
0.5090 USD |
523,450.6971 MATIC |
0.4999 USD |
0.4895 USD |
0.5328 USD |
0.5235 USD |
| 2024-12-23 |
0.4749 USD |
255,219.1514 MATIC |
0.4721 USD |
0.4615 USD |
0.4917 USD |
0.4661 USD |
| 2024-12-22 |
0.4781 USD |
483,755.7525 MATIC |
0.4733 USD |
0.4610 USD |
0.4902 USD |
0.4757 USD |
| 2024-12-21 |
0.4966 USD |
527,946.5977 MATIC |
0.4988 USD |
0.4714 USD |
0.5225 USD |
0.4715 USD |
| 2024-12-20 |
0.4570 USD |
2,043,387.5707 MATIC |
0.4747 USD |
0.4118 USD |
0.5020 USD |
0.5018 USD |
| 2024-12-19 |
0.4900 USD |
2,627,007.9328 MATIC |
0.5167 USD |
0.4581 USD |
0.5272 USD |
0.4785 USD |
| 2024-12-18 |
0.5473 USD |
2,091,595.0573 MATIC |
0.5666 USD |
0.5047 USD |
0.5674 USD |
0.5237 USD |
| 2024-12-17 |
0.5830 USD |
903,911.4257 MATIC |
0.5929 USD |
0.5594 USD |
0.6000 USD |
0.5639 USD |
| 2024-12-16 |
0.6026 USD |
863,349.6238 MATIC |
0.6162 USD |
0.5856 USD |
0.6262 USD |
0.6037 USD |
| 2024-12-15 |
0.6024 USD |
371,104.4599 MATIC |
0.6009 USD |
0.5833 USD |
0.6130 USD |
0.6063 USD |
| 2024-12-14 |
0.6048 USD |
665,625.2566 MATIC |
0.6213 USD |
0.5869 USD |
0.6281 USD |
0.5884 USD |
| 2024-12-13 |
0.6191 USD |
659,400.8508 MATIC |
0.6235 USD |
0.6086 USD |
0.6298 USD |
0.6198 USD |
| 2024-12-12 |
0.6437 USD |
1,247,618.6334 MATIC |
0.6309 USD |
0.6186 USD |
0.6695 USD |
0.6240 USD |
| 2024-12-11 |
0.6064 USD |
1,285,355.8532 MATIC |
0.5806 USD |
0.5549 USD |
0.6348 USD |
0.6294 USD |
| 2024-12-10 |
0.5618 USD |
1,807,968.7100 MATIC |
0.5821 USD |
0.5281 USD |
0.6030 USD |
0.5480 USD |
| 2024-12-09 |
0.6525 USD |
1,631,900.5091 MATIC |
0.7019 USD |
0.6256 USD |
0.7019 USD |
0.6408 USD |
| 2024-12-08 |
0.6966 USD |
980,503.7483 MATIC |
0.7003 USD |
0.6782 USD |
0.7069 USD |
0.7021 USD |
| 2024-12-07 |
0.7070 USD |
506,237.6727 MATIC |
0.7143 USD |
0.6955 USD |
0.7183 USD |
0.7090 USD |
| 2024-12-06 |
0.6908 USD |
3,389,763.1231 MATIC |
0.6799 USD |
0.6609 USD |
0.7218 USD |
0.7134 USD |
| 2024-12-05 |
0.6991 USD |
3,183,125.6253 MATIC |
0.7102 USD |
0.6705 USD |
0.7234 USD |
0.6875 USD |
| 2024-12-04 |
0.7243 USD |
4,162,304.8349 MATIC |
0.7014 USD |
0.7005 USD |
0.7505 USD |
0.7150 USD |